Italia markets closed
Dow Jones
38.836,83 +37,84 (+0,10%) Nasdaq
17.184,28 +51,16 (+0,30%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0767 -0,0037 (-0,34%) Bitcoin EUR
64.777,39 -70,92 (-0,11%) CMC Crypto 200
1.443,51 -3,16 (-0,22%)
NortonLifeLock Inc. (SYMC.VI)
Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:32PM CEST
Periodo di tempo:
10 giu 2023 - 10 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 giu 2024 | 23,20 | 23,20 | 22,80 | 22,80 | 22,80 | - |
| 06 giu 2024 | 23,40 | 23,60 | 23,40 | 23,60 | 23,60 | - |
| 05 giu 2024 | 23,00 | 23,40 | 23,00 | 23,40 | 23,40 | - |
| 04 giu 2024 | 24,60 | 24,60 | 23,20 | 23,20 | 23,20 | - |
| 03 giu 2024 | 24,80 | 24,80 | 23,00 | 23,00 | 23,00 | - |
| 31 mag 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 30 mag 2024 | 24,40 | 24,40 | 23,00 | 23,00 | 23,00 | - |
| 29 mag 2024 | 24,60 | 24,60 | 23,00 | 23,00 | 23,00 | - |
| 28 mag 2024 | 25,00 | 25,00 | 23,20 | 23,20 | 23,20 | - |
| 27 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 24 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 23 mag 2024 | 23,60 | 23,60 | 23,40 | 23,40 | 23,40 | - |
| 22 mag 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 21 mag 2024 | 23,00 | 23,20 | 23,00 | 23,20 | 23,20 | - |
| 20 mag 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 17 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 17 mag 2024 | 0.125 Dividendo | |||||
| 16 mag 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,27 | - |
| 15 mag 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,88 | - |
| 14 mag 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,88 | - |
| 13 mag 2024 | 22,40 | 22,60 | 22,40 | 22,60 | 22,48 | - |
| 10 mag 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,28 | - |
| 09 mag 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,20 | - |
| 08 mag 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,60 | - |
| 07 mag 2024 | 18,40 | 18,70 | 18,40 | 18,70 | 18,60 | - |
| 06 mag 2024 | 19,00 | 19,00 | 18,70 | 18,70 | 18,60 | - |
| 03 mag 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,50 | - |
| 02 mag 2024 | 18,90 | 18,90 | 18,70 | 18,70 | 18,60 | - |
| 30 apr 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,69 | - |
| 29 apr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,89 | - |
| 26 apr 2024 | 20,00 | 20,20 | 20,00 | 20,20 | 20,09 | - |
| 25 apr 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,69 | - |
| 24 apr 2024 | 20,20 | 20,20 | 19,90 | 19,90 | 19,79 | - |
| 23 apr 2024 | 19,90 | 20,00 | 19,90 | 20,00 | 19,89 | - |
| 22 apr 2024 | 20,00 | 20,00 | 19,60 | 19,60 | 19,50 | - |
| 19 apr 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,69 | - |
| 18 apr 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,69 | - |
| 17 apr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,79 | - |
| 16 apr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,89 | - |
| 15 apr 2024 | 20,80 | 20,80 | 20,60 | 20,60 | 20,49 | - |
| 12 apr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,69 | - |
| 11 apr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,49 | - |
| 10 apr 2024 | 19,80 | 21,80 | 19,80 | 21,80 | 21,68 | - |
| 09 apr 2024 | 21,40 | 21,60 | 21,40 | 21,60 | 21,48 | - |
| 08 apr 2024 | 19,50 | 21,60 | 19,50 | 21,60 | 21,48 | - |
| 05 apr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,09 | - |
| 04 apr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,48 | - |
| 03 apr 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,29 | - |
| 02 apr 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,29 | - |
| 28 mar 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,53 | - |
| 27 mar 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,11 | - |
| 26 mar 2024 | 20,20 | 20,36 | 20,20 | 20,36 | 20,25 | - |
| 25 mar 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,17 | - |
| 22 mar 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,35 | - |
| 21 mar 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,23 | - |
| 20 mar 2024 | 19,70 | 19,70 | 19,61 | 19,61 | 19,51 | - |
| 19 mar 2024 | 19,48 | 19,66 | 19,48 | 19,66 | 19,55 | - |
| 18 mar 2024 | 19,55 | 19,66 | 19,55 | 19,66 | 19,55 | - |
| 15 mar 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,54 | - |
| 14 mar 2024 | 20,32 | 20,32 | 19,94 | 19,94 | 19,83 | - |
| 13 mar 2024 | 19,86 | 20,30 | 19,86 | 20,30 | 20,19 | - |
| 12 mar 2024 | 20,20 | 20,32 | 20,20 | 20,32 | 20,21 | - |
| 11 mar 2024 | 20,40 | 20,40 | 20,26 | 20,26 | 20,15 | - |
| 08 mar 2024 | 20,16 | 20,28 | 20,16 | 20,28 | 20,17 | - |
| 07 mar 2024 | 20,08 | 20,18 | 19,64 | 19,75 | 19,64 | 969 |
| 06 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,56 | - |
| 05 mar 2024 | 20,02 | 20,02 | 19,60 | 19,60 | 19,50 | - |
| 04 mar 2024 | 20,06 | 20,20 | 20,06 | 20,20 | 20,09 | - |
| 01 mar 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 19,95 | - |
| 29 feb 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,76 | - |
| 28 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,79 | - |
| 27 feb 2024 | 19,86 | 19,86 | 19,85 | 19,85 | 19,74 | - |
| 26 feb 2024 | 20,56 | 20,56 | 20,18 | 20,18 | 20,07 | - |
| 23 feb 2024 | 20,24 | 20,40 | 20,24 | 20,40 | 20,29 | - |
| 22 feb 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,25 | - |
| 21 feb 2024 | 20,16 | 20,16 | 19,97 | 19,97 | 19,86 | - |
| 20 feb 2024 | 19,83 | 19,83 | 19,75 | 19,75 | 19,64 | - |
| 19 feb 2024 | 19,90 | 19,97 | 19,90 | 19,97 | 19,86 | - |
| 16 feb 2024 | 20,04 | 20,04 | 19,71 | 19,71 | 19,60 | - |
| 15 feb 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,86 | - |
| 15 feb 2024 | 0.125 Dividendo | |||||
| 14 feb 2024 | 20,10 | 20,10 | 19,97 | 19,97 | 19,74 | - |
| 13 feb 2024 | 20,38 | 20,38 | 20,06 | 20,06 | 19,83 | - |
| 12 feb 2024 | 19,80 | 20,26 | 19,80 | 20,26 | 20,03 | - |
| 09 feb 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,29 | - |
| 08 feb 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,02 | - |
| 07 feb 2024 | 19,12 | 19,28 | 19,12 | 19,28 | 19,06 | - |
| 06 feb 2024 | 19,68 | 19,97 | 19,32 | 19,32 | 19,10 | 4 |
| 05 feb 2024 | 19,92 | 19,92 | 19,64 | 19,64 | 19,41 | - |
| 02 feb 2024 | 21,10 | 21,10 | 18,18 | 18,18 | 17,97 | - |
| 01 feb 2024 | 21,86 | 21,86 | 21,76 | 21,76 | 21,51 | - |
| 31 gen 2024 | 22,08 | 22,08 | 21,98 | 21,98 | 21,73 | - |
| 30 gen 2024 | 22,28 | 22,28 | 22,26 | 22,26 | 22,00 | - |
| 29 gen 2024 | 21,96 | 22,12 | 21,96 | 22,12 | 21,86 | - |
| 26 gen 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,57 | - |
| 25 gen 2024 | 21,56 | 21,98 | 21,56 | 21,98 | 21,73 | - |
| 24 gen 2024 | 21,78 | 21,78 | 21,56 | 21,56 | 21,31 | - |
| 23 gen 2024 | 21,62 | 21,80 | 21,62 | 21,80 | 21,55 | - |
| 22 gen 2024 | 21,42 | 21,74 | 21,42 | 21,74 | 21,49 | - |
| 19 gen 2024 | 21,22 | 21,22 | 21,20 | 21,20 | 20,95 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.